4371 (株)コアコンセプト・テクノロジー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2,664 | 2,700 | 2,636 | 2,652 | 43,000 | 2,652 |
| 2022-12-29 | 2,564 | 2,675 | 2,564 | 2,620 | 58,700 | 2,620 |
| 2022-12-28 | 2,664 | 2,664 | 2,573 | 2,635 | 49,400 | 2,635 |
| 2022-12-27 | 2,641 | 2,712 | 2,599 | 2,672 | 64,200 | 2,672 |
| 2022-12-26 | 2,646 | 2,649 | 2,522 | 2,595 | 100,300 | 2,595 |
| 2022-12-23 | 2,660 | 2,679 | 2,573 | 2,663 | 98,000 | 2,663 |
| 2022-12-22 | 2,788 | 2,820 | 2,744 | 2,760 | 31,500 | 2,760 |
| 2022-12-21 | 2,766 | 2,836 | 2,708 | 2,798 | 67,800 | 2,798 |
| 2022-12-20 | 3,030 | 3,030 | 2,748 | 2,797 | 161,400 | 2,797 |
| 2022-12-19 | 2,910 | 3,085 | 2,901 | 3,050 | 78,100 | 3,050 |
| 2022-12-16 | 2,986 | 3,000 | 2,915 | 2,930 | 106,300 | 2,930 |
| 2022-12-15 | 3,045 | 3,110 | 2,996 | 3,095 | 28,000 | 3,095 |
| 2022-12-14 | 3,020 | 3,050 | 3,000 | 3,050 | 26,800 | 3,050 |
| 2022-12-13 | 3,140 | 3,140 | 3,030 | 3,040 | 31,100 | 3,040 |
| 2022-12-12 | 3,015 | 3,115 | 3,015 | 3,095 | 35,400 | 3,095 |
| 2022-12-09 | 3,115 | 3,210 | 3,090 | 3,100 | 38,400 | 3,100 |
| 2022-12-08 | 3,065 | 3,135 | 3,030 | 3,115 | 38,800 | 3,115 |
| 2022-12-07 | 2,941 | 3,110 | 2,930 | 3,095 | 59,700 | 3,095 |
| 2022-12-06 | 3,050 | 3,055 | 2,910 | 2,960 | 113,800 | 2,960 |
| 2022-12-05 | 3,350 | 3,400 | 3,190 | 3,190 | 63,200 | 3,190 |
| 2022-12-02 | 3,310 | 3,420 | 3,295 | 3,380 | 48,000 | 3,380 |
| 2022-12-01 | 3,435 | 3,435 | 3,330 | 3,350 | 53,000 | 3,350 |
| 2022-11-30 | 3,450 | 3,450 | 3,300 | 3,330 | 66,600 | 3,330 |
| 2022-11-29 | 3,380 | 3,520 | 3,365 | 3,425 | 105,800 | 3,425 |
| 2022-11-28 | 3,335 | 3,475 | 3,325 | 3,440 | 102,500 | 3,440 |
| 2022-11-25 | 3,320 | 3,370 | 3,275 | 3,335 | 67,000 | 3,335 |
| 2022-11-24 | 3,300 | 3,350 | 3,255 | 3,345 | 88,600 | 3,345 |
| 2022-11-22 | 3,275 | 3,320 | 3,170 | 3,250 | 118,100 | 3,250 |
| 2022-11-21 | 3,070 | 3,270 | 3,035 | 3,255 | 255,800 | 3,255 |
| 2022-11-18 | 3,080 | 3,090 | 2,920 | 3,000 | 149,600 | 3,000 |
| 2022-11-17 | 2,915 | 3,070 | 2,905 | 3,055 | 150,400 | 3,055 |
| 2022-11-16 | 2,782 | 2,975 | 2,770 | 2,932 | 294,700 | 2,932 |
| 2022-11-15 | 3,080 | 3,080 | 2,692 | 2,776 | 550,400 | 2,776 |
| 2022-11-14 | 3,005 | 3,190 | 2,927 | 3,050 | 502,700 | 3,050 |
| 2022-11-11 | 3,495 | 3,620 | 3,325 | 3,590 | 219,900 | 3,590 |
| 2022-11-10 | 3,285 | 3,395 | 3,270 | 3,395 | 77,100 | 3,395 |
| 2022-11-09 | 3,280 | 3,460 | 3,260 | 3,415 | 116,200 | 3,415 |
| 2022-11-08 | 3,195 | 3,275 | 3,160 | 3,250 | 52,800 | 3,250 |
| 2022-11-07 | 3,245 | 3,245 | 3,110 | 3,150 | 50,100 | 3,150 |
| 2022-11-04 | 3,260 | 3,275 | 3,190 | 3,215 | 54,400 | 3,215 |
| 2022-11-02 | 3,270 | 3,335 | 3,260 | 3,295 | 40,300 | 3,295 |
| 2022-11-01 | 3,315 | 3,400 | 3,235 | 3,270 | 75,900 | 3,270 |
| 2022-10-31 | 3,515 | 3,515 | 3,275 | 3,355 | 139,100 | 3,355 |
| 2022-10-28 | 3,455 | 3,525 | 3,440 | 3,480 | 64,200 | 3,480 |
| 2022-10-27 | 3,380 | 3,535 | 3,340 | 3,455 | 75,800 | 3,455 |
| 2022-10-26 | 3,395 | 3,470 | 3,310 | 3,390 | 76,700 | 3,390 |
| 2022-10-25 | 3,490 | 3,605 | 3,400 | 3,410 | 103,000 | 3,410 |
| 2022-10-24 | 3,515 | 3,585 | 3,450 | 3,450 | 81,500 | 3,450 |
| 2022-10-21 | 3,470 | 3,530 | 3,405 | 3,445 | 59,400 | 3,445 |
| 2022-10-20 | 3,430 | 3,620 | 3,360 | 3,480 | 103,600 | 3,480 |
| 2022-10-19 | 3,345 | 3,500 | 3,315 | 3,435 | 94,200 | 3,435 |
| 2022-10-18 | 3,320 | 3,340 | 3,205 | 3,310 | 68,500 | 3,310 |
| 2022-10-17 | 3,275 | 3,360 | 3,230 | 3,270 | 62,900 | 3,270 |
| 2022-10-14 | 3,265 | 3,380 | 3,250 | 3,345 | 54,800 | 3,345 |
| 2022-10-13 | 3,140 | 3,195 | 3,045 | 3,185 | 42,700 | 3,185 |
| 2022-10-12 | 3,270 | 3,315 | 3,140 | 3,145 | 55,800 | 3,145 |
| 2022-10-11 | 3,195 | 3,295 | 3,180 | 3,255 | 56,400 | 3,255 |
| 2022-10-07 | 3,180 | 3,275 | 3,150 | 3,200 | 68,500 | 3,200 |
| 2022-10-06 | 3,260 | 3,345 | 3,200 | 3,220 | 92,800 | 3,220 |
| 2022-10-05 | 3,290 | 3,320 | 3,065 | 3,260 | 156,800 | 3,260 |
| 2022-10-04 | 3,065 | 3,140 | 3,005 | 3,095 | 99,800 | 3,095 |
| 2022-10-03 | 2,915 | 3,040 | 2,868 | 2,937 | 95,400 | 2,937 |
| 2022-09-30 | 3,085 | 3,120 | 2,850 | 2,915 | 181,200 | 2,915 |
| 2022-09-29 | 3,500 | 3,510 | 3,005 | 3,045 | 233,600 | 3,045 |
| 2022-09-28 | 7,390 | 7,420 | 6,670 | 6,720 | 82,900 | 3,360 |
| 2022-09-27 | 7,470 | 7,650 | 7,260 | 7,300 | 52,700 | 3,650 |
| 2022-09-26 | 7,420 | 7,700 | 7,160 | 7,340 | 102,800 | 3,670 |
| 2022-09-22 | 6,840 | 7,650 | 6,840 | 7,420 | 155,400 | 3,710 |
| 2022-09-21 | 6,980 | 7,120 | 6,850 | 6,940 | 50,700 | 3,470 |
| 2022-09-20 | 6,930 | 7,270 | 6,900 | 7,040 | 110,800 | 3,520 |
| 2022-09-16 | 6,990 | 7,260 | 6,680 | 6,690 | 102,400 | 3,345 |
| 2022-09-15 | 6,660 | 7,140 | 6,550 | 6,950 | 104,400 | 3,475 |
| 2022-09-14 | 6,290 | 6,550 | 6,260 | 6,460 | 44,100 | 3,230 |
| 2022-09-13 | 7,000 | 7,030 | 6,580 | 6,590 | 64,800 | 3,295 |
| 2022-09-12 | 6,800 | 6,990 | 6,710 | 6,920 | 60,400 | 3,460 |
| 2022-09-09 | 6,820 | 6,900 | 6,650 | 6,710 | 54,600 | 3,355 |
| 2022-09-08 | 6,900 | 7,000 | 6,720 | 6,780 | 51,300 | 3,390 |
| 2022-09-07 | 7,100 | 7,100 | 6,810 | 6,830 | 59,700 | 3,415 |
| 2022-09-06 | 7,310 | 7,520 | 7,170 | 7,170 | 31,800 | 3,585 |
| 2022-09-05 | 7,270 | 7,440 | 7,140 | 7,370 | 41,200 | 3,685 |
| 2022-09-02 | 7,400 | 7,450 | 7,010 | 7,140 | 55,700 | 3,570 |
| 2022-09-01 | 7,510 | 7,530 | 7,230 | 7,250 | 64,000 | 3,625 |
| 2022-08-31 | 7,570 | 7,670 | 7,530 | 7,630 | 20,800 | 3,815 |
| 2022-08-30 | 7,460 | 7,700 | 7,460 | 7,690 | 39,600 | 3,845 |
| 2022-08-29 | 7,410 | 7,640 | 7,370 | 7,460 | 54,800 | 3,730 |
| 2022-08-26 | 8,150 | 8,240 | 7,700 | 7,710 | 136,800 | 3,855 |
| 2022-08-25 | 7,820 | 7,990 | 7,650 | 7,980 | 86,300 | 3,990 |
| 2022-08-24 | 7,940 | 8,020 | 7,720 | 7,750 | 85,400 | 3,875 |
| 2022-08-23 | 8,150 | 8,170 | 7,880 | 7,910 | 112,500 | 3,955 |
| 2022-08-22 | 8,390 | 8,480 | 7,870 | 8,030 | 193,100 | 4,015 |
| 2022-08-19 | 9,250 | 9,390 | 8,740 | 8,750 | 77,800 | 4,375 |
| 2022-08-18 | 8,990 | 9,370 | 8,770 | 8,950 | 154,700 | 4,475 |
| 2022-08-17 | 9,230 | 9,670 | 8,970 | 9,020 | 227,200 | 4,510 |
| 2022-08-16 | 8,650 | 10,000 | 8,540 | 9,530 | 590,400 | 4,765 |
| 2022-08-15 | 7,990 | 8,500 | 7,800 | 8,500 | 164,400 | 4,250 |
| 2022-08-12 | 7,190 | 7,220 | 6,950 | 7,000 | 26,100 | 3,500 |
| 2022-08-10 | 7,210 | 7,210 | 6,970 | 6,980 | 19,900 | 3,490 |
| 2022-08-09 | 7,220 | 7,450 | 7,200 | 7,200 | 18,300 | 3,600 |
| 2022-08-08 | 7,270 | 7,400 | 7,150 | 7,210 | 18,900 | 3,605 |
| 2022-08-05 | 7,460 | 7,470 | 7,250 | 7,360 | 21,500 | 3,680 |
| 2022-08-04 | 7,600 | 7,670 | 7,460 | 7,460 | 29,000 | 3,730 |
| 2022-08-03 | 7,410 | 7,690 | 7,340 | 7,530 | 37,300 | 3,765 |
| 2022-08-02 | 7,450 | 7,450 | 7,170 | 7,300 | 19,100 | 3,650 |
| 2022-08-01 | 7,220 | 7,470 | 7,170 | 7,440 | 22,800 | 3,720 |
| 2022-07-29 | 7,260 | 7,470 | 7,190 | 7,260 | 56,600 | 3,630 |
| 2022-07-28 | 7,070 | 7,130 | 6,910 | 7,110 | 50,000 | 3,555 |
| 2022-07-27 | 6,580 | 6,920 | 6,450 | 6,870 | 41,200 | 3,435 |
| 2022-07-26 | 6,570 | 6,790 | 6,530 | 6,580 | 40,000 | 3,290 |
| 2022-07-25 | 7,000 | 7,000 | 6,510 | 6,520 | 69,500 | 3,260 |
| 2022-07-22 | 7,820 | 7,960 | 6,810 | 6,960 | 284,300 | 3,480 |
| 2022-07-21 | 6,730 | 7,790 | 6,730 | 7,390 | 267,500 | 3,695 |
| 2022-07-20 | 6,450 | 6,950 | 6,400 | 6,800 | 204,000 | 3,400 |
| 2022-07-19 | 6,040 | 6,040 | 5,880 | 5,950 | 7,600 | 2,975 |
| 2022-07-15 | 6,000 | 6,150 | 5,830 | 6,040 | 27,600 | 3,020 |
| 2022-07-14 | 6,040 | 6,050 | 5,830 | 6,000 | 14,600 | 3,000 |
| 2022-07-13 | 5,970 | 6,130 | 5,890 | 6,040 | 30,300 | 3,020 |
| 2022-07-12 | 5,730 | 5,990 | 5,570 | 5,930 | 38,200 | 2,965 |
| 2022-07-11 | 5,730 | 6,330 | 5,650 | 5,740 | 92,100 | 2,870 |
| 2022-07-08 | 5,480 | 5,800 | 5,450 | 5,530 | 36,600 | 2,765 |
| 2022-07-07 | 5,440 | 5,540 | 5,270 | 5,460 | 26,900 | 2,730 |
| 2022-07-06 | 5,510 | 5,780 | 5,420 | 5,500 | 32,600 | 2,750 |
| 2022-07-05 | 5,360 | 5,440 | 5,280 | 5,350 | 14,800 | 2,675 |
| 2022-07-04 | 5,400 | 5,580 | 5,200 | 5,310 | 27,000 | 2,655 |
| 2022-07-01 | 5,800 | 5,810 | 5,260 | 5,300 | 34,700 | 2,650 |
| 2022-06-30 | 5,700 | 6,040 | 5,700 | 5,710 | 22,300 | 2,855 |
| 2022-06-29 | 5,660 | 5,850 | 5,550 | 5,800 | 17,300 | 2,900 |
| 2022-06-28 | 5,680 | 5,870 | 5,620 | 5,730 | 44,100 | 2,865 |
| 2022-06-27 | 6,090 | 6,330 | 5,820 | 5,850 | 78,600 | 2,925 |
| 2022-06-24 | 5,270 | 5,890 | 5,220 | 5,820 | 57,500 | 2,910 |
| 2022-06-23 | 5,300 | 5,430 | 5,120 | 5,120 | 21,900 | 2,560 |
| 2022-06-22 | 5,180 | 5,460 | 5,090 | 5,290 | 37,300 | 2,645 |
| 2022-06-21 | 4,745 | 5,180 | 4,745 | 5,030 | 30,000 | 2,515 |
| 2022-06-20 | 4,905 | 4,920 | 4,680 | 4,695 | 19,000 | 2,347.50 |
| 2022-06-17 | 4,780 | 5,080 | 4,745 | 4,765 | 40,600 | 2,382.50 |
| 2022-06-16 | 5,120 | 5,120 | 4,945 | 4,990 | 32,000 | 2,495 |
| 2022-06-15 | 5,150 | 5,290 | 4,990 | 5,020 | 41,100 | 2,510 |
| 2022-06-14 | 4,855 | 5,100 | 4,760 | 4,980 | 46,800 | 2,490 |
| 2022-06-13 | 5,560 | 5,560 | 4,970 | 4,995 | 93,200 | 2,497.50 |
| 2022-06-10 | 5,470 | 5,920 | 5,340 | 5,760 | 85,800 | 2,880 |
| 2022-06-09 | 5,330 | 5,520 | 5,240 | 5,470 | 33,800 | 2,735 |
| 2022-06-08 | 5,350 | 5,570 | 5,350 | 5,350 | 40,000 | 2,675 |
| 2022-06-07 | 5,280 | 5,380 | 5,130 | 5,200 | 32,500 | 2,600 |
| 2022-06-06 | 5,160 | 5,440 | 5,110 | 5,280 | 24,500 | 2,640 |
| 2022-06-03 | 5,480 | 5,530 | 5,250 | 5,360 | 55,900 | 2,680 |
| 2022-06-02 | 5,200 | 5,680 | 5,030 | 5,510 | 78,100 | 2,755 |
| 2022-06-01 | 5,330 | 5,540 | 5,320 | 5,350 | 68,500 | 2,675 |
| 2022-05-31 | 5,030 | 5,360 | 4,980 | 5,320 | 96,900 | 2,660 |
| 2022-05-30 | 4,585 | 5,150 | 4,585 | 5,020 | 197,900 | 2,510 |
| 2022-05-27 | 4,700 | 4,720 | 4,470 | 4,530 | 49,900 | 2,265 |
| 2022-05-26 | 4,600 | 4,835 | 4,570 | 4,640 | 59,800 | 2,320 |
| 2022-05-25 | 4,580 | 4,810 | 4,535 | 4,535 | 81,300 | 2,267.50 |
| 2022-05-24 | 4,530 | 4,650 | 4,490 | 4,510 | 41,000 | 2,255 |
| 2022-05-23 | 4,570 | 4,680 | 4,500 | 4,595 | 56,200 | 2,297.50 |
| 2022-05-20 | 4,400 | 4,595 | 4,350 | 4,570 | 67,100 | 2,285 |
| 2022-05-19 | 4,235 | 4,420 | 4,190 | 4,355 | 78,100 | 2,177.50 |
| 2022-05-18 | 4,700 | 4,765 | 4,440 | 4,445 | 112,500 | 2,222.50 |
| 2022-05-17 | 4,795 | 4,820 | 4,510 | 4,540 | 125,800 | 2,270 |
| 2022-05-16 | 5,790 | 5,920 | 4,845 | 4,850 | 311,300 | 2,425 |
| 2022-05-13 | 5,490 | 5,490 | 5,490 | 5,490 | 8,600 | 2,745 |
| 2022-05-12 | 4,745 | 4,955 | 4,650 | 4,790 | 63,000 | 2,395 |
| 2022-05-11 | 4,515 | 5,110 | 4,400 | 4,740 | 76,800 | 2,370 |
| 2022-05-10 | 4,390 | 4,505 | 4,310 | 4,490 | 17,100 | 2,245 |
| 2022-05-09 | 4,615 | 4,615 | 4,400 | 4,400 | 26,000 | 2,200 |
| 2022-05-06 | 4,720 | 4,760 | 4,535 | 4,615 | 30,200 | 2,307.50 |
| 2022-05-02 | 4,650 | 4,900 | 4,610 | 4,780 | 23,200 | 2,390 |
| 2022-04-28 | 4,640 | 4,990 | 4,640 | 4,720 | 35,700 | 2,360 |
| 2022-04-27 | 4,830 | 4,960 | 4,615 | 4,680 | 45,900 | 2,340 |
| 2022-04-26 | 4,600 | 4,935 | 4,600 | 4,900 | 50,000 | 2,450 |
| 2022-04-25 | 4,550 | 4,720 | 4,510 | 4,530 | 31,400 | 2,265 |
| 2022-04-22 | 4,530 | 4,585 | 4,415 | 4,555 | 31,100 | 2,277.50 |
| 2022-04-21 | 4,705 | 4,865 | 4,560 | 4,590 | 36,800 | 2,295 |
| 2022-04-20 | 4,750 | 5,020 | 4,640 | 4,705 | 64,600 | 2,352.50 |
| 2022-04-19 | 4,815 | 4,850 | 4,660 | 4,745 | 24,300 | 2,372.50 |
| 2022-04-18 | 4,930 | 4,930 | 4,675 | 4,770 | 62,700 | 2,385 |
| 2022-04-15 | 5,010 | 5,170 | 4,790 | 4,930 | 83,300 | 2,465 |
| 2022-04-14 | 5,360 | 5,540 | 5,090 | 5,140 | 49,300 | 2,570 |
| 2022-04-13 | 5,400 | 5,460 | 5,200 | 5,360 | 68,100 | 2,680 |
| 2022-04-12 | 4,950 | 5,380 | 4,925 | 5,240 | 79,500 | 2,620 |
| 2022-04-11 | 5,100 | 5,270 | 4,880 | 4,950 | 51,000 | 2,475 |
| 2022-04-08 | 5,200 | 5,330 | 5,000 | 5,130 | 51,000 | 2,565 |
| 2022-04-07 | 5,130 | 5,550 | 5,000 | 5,020 | 116,500 | 2,510 |
| 2022-04-06 | 5,440 | 5,440 | 5,140 | 5,170 | 54,800 | 2,585 |
| 2022-04-05 | 5,830 | 5,850 | 5,410 | 5,420 | 72,500 | 2,710 |
| 2022-04-04 | 5,560 | 5,730 | 5,310 | 5,560 | 83,900 | 2,780 |
| 2022-04-01 | 5,620 | 6,020 | 5,400 | 5,580 | 150,400 | 2,790 |
| 2022-03-31 | 6,260 | 6,410 | 5,700 | 5,780 | 237,200 | 2,890 |
| 2022-03-30 | 5,730 | 6,460 | 5,510 | 6,460 | 230,400 | 3,230 |
| 2022-03-29 | 11,800 | 12,790 | 10,820 | 10,920 | 128,700 | 2,730 |
| 2022-03-28 | 11,190 | 12,960 | 10,630 | 12,140 | 203,600 | 3,035 |
| 2022-03-25 | 11,650 | 12,100 | 10,730 | 10,990 | 156,800 | 2,747.50 |
| 2022-03-24 | 9,400 | 11,150 | 9,400 | 11,150 | 272,500 | 2,787.50 |
| 2022-03-23 | 9,450 | 9,840 | 9,320 | 9,650 | 62,600 | 2,412.50 |
| 2022-03-22 | 8,940 | 9,990 | 8,850 | 9,350 | 129,900 | 2,337.50 |
| 2022-03-18 | 8,990 | 9,140 | 8,270 | 8,790 | 81,400 | 2,197.50 |
| 2022-03-17 | 9,210 | 9,300 | 8,930 | 9,050 | 59,700 | 2,262.50 |
| 2022-03-16 | 8,910 | 9,450 | 8,800 | 8,990 | 145,200 | 2,247.50 |
| 2022-03-15 | 9,000 | 9,410 | 8,900 | 8,950 | 116,700 | 2,237.50 |
| 2022-03-14 | 9,750 | 9,950 | 9,060 | 9,180 | 209,900 | 2,295 |
| 2022-03-11 | 8,940 | 10,250 | 8,820 | 9,900 | 333,700 | 2,475 |
| 2022-03-10 | 9,110 | 9,370 | 8,760 | 8,860 | 119,200 | 2,215 |
| 2022-03-09 | 8,680 | 9,440 | 8,310 | 8,510 | 192,100 | 2,127.50 |
| 2022-03-08 | 7,700 | 9,290 | 7,590 | 8,140 | 176,900 | 2,035 |
| 2022-03-07 | 9,150 | 9,390 | 8,250 | 8,250 | 197,500 | 2,062.50 |
| 2022-03-04 | 8,500 | 9,820 | 8,280 | 9,750 | 284,200 | 2,437.50 |
| 2022-03-03 | 7,830 | 8,570 | 7,830 | 8,320 | 206,300 | 2,080 |
| 2022-03-02 | 7,030 | 8,600 | 6,950 | 7,680 | 380,300 | 1,920 |
| 2022-03-01 | 7,250 | 7,430 | 6,910 | 7,100 | 207,000 | 1,775 |
| 2022-02-28 | 6,840 | 6,840 | 6,840 | 6,840 | 2,700 | 1,710 |
| 2022-02-25 | 6,010 | 6,140 | 5,760 | 5,840 | 95,000 | 1,460 |
| 2022-02-24 | 5,100 | 5,670 | 5,100 | 5,390 | 147,500 | 1,347.50 |
| 2022-02-22 | 4,570 | 5,250 | 4,560 | 5,060 | 173,900 | 1,265 |
| 2022-02-21 | 4,710 | 5,060 | 4,655 | 4,700 | 105,900 | 1,175 |
| 2022-02-18 | 4,910 | 5,140 | 4,680 | 4,945 | 268,500 | 1,236.25 |
| 2022-02-17 | 5,950 | 5,960 | 5,090 | 5,160 | 336,400 | 1,290 |
| 2022-02-16 | 6,660 | 7,300 | 6,000 | 6,090 | 580,300 | 1,522.50 |
| 2022-02-15 | 7,090 | 7,230 | 6,070 | 6,480 | 347,500 | 1,620 |
| 2022-02-14 | 6,690 | 7,290 | 6,530 | 6,890 | 346,700 | 1,722.50 |
| 2022-02-10 | 6,320 | 6,410 | 5,820 | 6,320 | 108,800 | 1,580 |
| 2022-02-09 | 6,470 | 6,470 | 5,910 | 6,120 | 78,200 | 1,530 |
| 2022-02-08 | 6,800 | 6,810 | 6,220 | 6,490 | 73,200 | 1,622.50 |
| 2022-02-07 | 7,150 | 7,150 | 6,710 | 6,900 | 53,100 | 1,725 |
| 2022-02-04 | 6,950 | 7,160 | 6,800 | 6,900 | 56,400 | 1,725 |
| 2022-02-03 | 6,690 | 7,250 | 6,520 | 6,910 | 100,400 | 1,727.50 |
| 2022-02-02 | 6,590 | 7,010 | 6,370 | 6,790 | 66,500 | 1,697.50 |
| 2022-02-01 | 6,120 | 6,850 | 6,110 | 6,290 | 96,700 | 1,572.50 |
| 2022-01-31 | 5,950 | 6,280 | 5,780 | 5,920 | 72,400 | 1,480 |
| 2022-01-28 | 6,110 | 6,200 | 5,510 | 5,660 | 39,400 | 1,415 |
| 2022-01-27 | 5,990 | 6,090 | 5,370 | 6,090 | 43,800 | 1,522.50 |
| 2022-01-26 | 5,900 | 6,240 | 5,850 | 5,900 | 34,600 | 1,475 |
| 2022-01-25 | 6,140 | 6,310 | 5,570 | 5,740 | 36,000 | 1,435 |
| 2022-01-24 | 5,790 | 6,420 | 5,600 | 6,040 | 42,000 | 1,510 |
| 2022-01-21 | 5,340 | 5,710 | 5,330 | 5,710 | 30,800 | 1,427.50 |
| 2022-01-20 | 5,200 | 5,560 | 5,020 | 5,430 | 24,600 | 1,357.50 |
| 2022-01-19 | 5,340 | 5,440 | 5,110 | 5,170 | 20,500 | 1,292.50 |
| 2022-01-18 | 5,350 | 5,680 | 5,330 | 5,490 | 22,500 | 1,372.50 |
| 2022-01-17 | 5,780 | 5,820 | 5,260 | 5,300 | 20,200 | 1,325 |
| 2022-01-14 | 5,670 | 5,700 | 5,420 | 5,680 | 16,600 | 1,420 |
| 2022-01-13 | 5,880 | 6,040 | 5,700 | 5,780 | 15,700 | 1,445 |
| 2022-01-12 | 5,850 | 6,250 | 5,840 | 5,880 | 25,900 | 1,470 |
| 2022-01-11 | 5,800 | 5,930 | 5,560 | 5,650 | 24,800 | 1,412.50 |
| 2022-01-07 | 6,090 | 6,350 | 5,600 | 5,820 | 36,700 | 1,455 |
| 2022-01-06 | 5,900 | 6,200 | 5,730 | 5,900 | 33,000 | 1,475 |
| 2022-01-05 | 6,550 | 6,620 | 5,990 | 6,000 | 46,800 | 1,500 |
| 2022-01-04 | 7,220 | 7,220 | 6,600 | 6,600 | 31,400 | 1,650 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2022-03-30]1株→2株
